Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

111.14 -3.07 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.804 6.847 6.778 6.786 4,195,542 -0.01(-0.13%)
Oct 28, 2010 6.907 6.942 6.778 6.795 7,547,646 -0.07(-1.01%)
Oct 27, 2010 6.838 6.959 6.830 6.864 5,528,389 -0.15(-2.10%)
Oct 25, 2010 7.193 7.366 6.994 7.011 10,571,952 -0.11(-1.58%)
Oct 22, 2010 7.002 7.124 6.994 7.124 3,853,074 +0.13(+1.85%)
Oct 21, 2010 7.028 7.219 6.951 6.994 7,793,515 -0.03(-0.49%)
Oct 20, 2010 7.124 7.141 6.899 7.028 16,459,948 -0.10(-1.34%)
Oct 19, 2010 6.968 7.391 6.968 7.124 18,375,620 +0.03(+0.37%)
Oct 18, 2010 6.907 7.124 6.847 7.098 18,816,764 +0.21(+3.01%)
Oct 15, 2010 7.072 7.106 6.838 6.890 16,708,360 -0.10(-1.36%)
Oct 14, 2010 7.106 7.167 6.951 6.985 10,779,604 -0.09(-1.22%)
Oct 13, 2010 7.210 7.227 7.063 7.072 6,070,456 -0.09(-1.21%)
Oct 12, 2010 7.054 7.193 6.985 7.158 5,526,973 +0.08(+1.10%)
Oct 11, 2010 7.098 7.141 7.020 7.080 6,842,869 -0.03(-0.49%)
Oct 08, 2010 7.115 7.296 7.046 7.115 21,366,028 -0.14(-1.91%)
Oct 07, 2010 7.366 7.391 7.184 7.253 5,173,188 -0.08(-1.06%)
Oct 06, 2010 7.409 7.469 7.305 7.331 7,578,436 -0.10(-1.40%)
Oct 05, 2010 7.504 7.521 7.400 7.435 231 -0.03(-0.46%)
Oct 04, 2010 7.487 7.564 7.357 7.469 4,737,568 -0.08(-1.03%)
Oct 01, 2010 7.547 7.711 7.487 7.547 5,640,484 -0.02(-0.30%)
Sep 30, 2010 7.570 7.711 7.513 7.570 4,048 +0.01(+0.19%)
Sep 29, 2010 7.590 7.720 7.521 7.556 81,549 -0.10(-1.24%)
Sep 28, 2010 7.746 7.769 7.495 7.651 8,844,854 +0.11(+1.49%)
Sep 27, 2010 7.322 7.582 7.175 7.538 9,223,357 +0.26(+3.56%)
Sep 24, 2010 7.219 7.383 7.210 7.279 6,149,360 +0.21(+2.93%)
Sep 23, 2010 7.072 7.288 7.046 7.072 320 -0.18(-2.50%)
Sep 22, 2010 7.426 7.538 7.210 7.253 7,229,727 -0.11(-1.53%)
Sep 21, 2010 7.660 7.694 7.346 7.366 578 -0.12(-1.62%)
Sep 20, 2010 7.236 7.547 7.167 7.487 9,325,962 +0.35(+4.97%)
Sep 17, 2010 7.132 7.219 7.072 7.132 7,600,286 -0.28(-3.73%)
Sep 15, 2010 7.495 7.530 7.357 7.409 4,023,018 -0.16(-2.06%)
Sep 14, 2010 7.625 7.660 7.482 7.564 3,568,571 -0.06(-0.79%)
Sep 13, 2010 7.651 7.660 7.435 7.625 6,295,242 +0.06(+0.80%)
Sep 10, 2010 7.461 7.574 7.400 7.564 4,854,749 +0.10(+1.39%)
Sep 09, 2010 7.521 7.616 7.374 7.461 4,163,547 +0.03(+0.35%)
Sep 08, 2010 7.409 7.521 7.331 7.435 4,270,858 +0.03(+0.47%)
Sep 07, 2010 7.556 7.582 7.374 7.400 947 -0.20(-2.62%)
Sep 03, 2010 7.547 7.685 7.435 7.599 5,957,800 +0.16(+2.09%)
Sep 02, 2010 7.279 7.461 7.158 7.443 899 +0.17(+2.38%)
Sep 01, 2010 7.201 7.296 7.106 7.270 7,305,452 +0.29(+4.21%)
Aug 31, 2010 6.959 7.184 6.881 6.977 43,736 +0.00(+0.00%)
Aug 30, 2010 7.046 7.175 6.968 6.977 5,984,750 -0.09(-1.22%)
Aug 27, 2010 6.847 7.106 6.752 7.063 7,506,030 +0.13(+1.87%)
Aug 26, 2010 6.933 7.028 6.795 6.933 347 -0.05(-0.74%)
Aug 25, 2010 6.769 7.028 6.683 6.985 7,939,112 +0.21(+3.06%)
Aug 24, 2010 6.760 6.942 6.657 6.778 519 -0.08(-1.13%)
Aug 23, 2010 7.037 7.037 6.830 6.856 5,505,832 -0.10(-1.37%)
Aug 20, 2010 6.951 6.998 6.873 6.951 3,550,803 -0.07(-0.99%)
Aug 19, 2010 7.158 7.193 6.968 7.020 519 -0.21(-2.87%)
Aug 18, 2010 7.132 7.348 7.046 7.227 5,419,741 +0.07(+0.97%)
Aug 17, 2010 6.977 7.249 6.942 7.158 6,886,413 +0.26(+3.76%)
Aug 16, 2010 6.933 7.054 6.847 6.899 5,696,109 -0.10(-1.48%)
Aug 13, 2010 7.002 7.054 6.838 7.002 6,860,578 +0.14(+2.02%)
Aug 12, 2010 6.994 7.089 6.847 6.864 7,187,048 -0.25(-3.52%)
Aug 11, 2010 7.270 7.270 7.098 7.115 2,761 -0.44(-5.84%)
Aug 10, 2010 7.530 7.608 7.383 7.556 5,730,829 -0.10(-1.24%)
Aug 09, 2010 7.564 7.746 7.556 7.651 6,372,276 +0.16(+2.08%)
Aug 06, 2010 7.495 7.530 7.262 7.495 6,254,767 +0.10(+1.28%)
Aug 05, 2010 7.210 7.443 7.130 7.400 7,653,424 +0.16(+2.15%)
Aug 04, 2010 7.547 7.590 7.245 7.245 10,602,971 -0.04(-0.59%)
Aug 03, 2010 7.746 7.746 7.288 7.288 1,348 -0.48(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.